3103 ユニチカ(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3049504849650,000490
2002-12-2749504850812,000500
2002-12-26505048501,595,000500
2002-12-25495148494,681,000490
2002-12-24474846471,535,000470
2002-12-20484846472,236,000470
2002-12-19454844463,858,000460
2002-12-18474845454,446,000450
2002-12-17505046486,752,000480
2002-12-165254485025,413,000500
2002-12-134450435024,107,000500
2002-12-1241424040676,000400
2002-12-1142424141430,000410
2002-12-1042434142935,000420
2002-12-0941424142490,000420
2002-12-0641434143741,000430
2002-12-0542434142642,000420
2002-12-0442424142501,000420
2002-12-03434441421,922,000420
2002-12-0244454343920,000430
2002-11-2944444244763,000440
2002-11-2843444244929,000440
2002-11-27414341421,013,000420
2002-11-2644444242985,000420
2002-11-25414441441,036,000440
2002-11-22434441412,055,000410
2002-11-21414440444,270,000440
2002-11-20344034393,323,000390
2002-11-19313331331,957,000330
2002-11-18363630324,874,000320
2002-11-15353734352,661,000350
2002-11-14383833345,125,000340
2002-11-13404237385,660,000380
2002-11-12404640405,596,000400
2002-11-11494947491,103,000490
2002-11-08515250501,378,000500
2002-11-0752535153656,000530
2002-11-0652535153814,000530
2002-11-0552535152475,000520
2002-11-0152545153708,000530
2002-10-3155555254868,000540
2002-10-3055565455667,000550
2002-10-2956575556580,000560
2002-10-2858585657382,000570
2002-10-2556585657547,000570
2002-10-2458585656373,000560
2002-10-2357585758487,000580
2002-10-2260605858509,000580
2002-10-2160615960543,000600
2002-10-18616159601,171,000600
2002-10-1759615960303,000600
2002-10-1662625959808,000590
2002-10-1559605859379,000590
2002-10-11606157571,043,000570
2002-10-1057595658959,000580
2002-10-0960615859860,000590
2002-10-08586158591,710,000590
2002-10-07606158581,075,000580
2002-10-0461626061925,000610
2002-10-03656561621,289,000620
2002-10-0267686666706,000660
2002-10-0166676566836,000660
2002-09-3069706869437,000690
2002-09-2769706970572,000700
2002-09-2669706869537,000690
2002-09-2570706969562,000690
2002-09-2469716970966,000700
2002-09-20707268711,826,000710
2002-09-19757569704,153,000700
2002-09-1865656265480,000650
2002-09-1763656265852,000650
2002-09-13616361633,027,000630
2002-09-1262636162735,000620
2002-09-1163646262795,000620
2002-09-1062636161768,000610
2002-09-0962636162555,000620
2002-09-0662626062626,000620
2002-09-05636462631,053,000630
2002-09-04626460621,275,000620
2002-09-03666764641,115,000640
2002-09-0266676666557,000660
2002-08-3067686667829,000670
2002-08-2967686667650,000670
2002-08-2869696767787,000670
2002-08-2769706869853,000690
2002-08-26677067701,253,000700
2002-08-23687067671,839,000670
2002-08-22696967681,275,000680
2002-08-21697169691,195,000690
2002-08-20717269691,302,000690
2002-08-1972727070784,000700
2002-08-1672737172296,000720
2002-08-1573737173405,000730
2002-08-1472727171392,000710
2002-08-1373747273447,000730
2002-08-1274757374459,000740
2002-08-09747673752,220,000750
2002-08-0873747273288,000730
2002-08-0772747274326,000740
2002-08-0672747172559,000720
2002-08-0573757374928,000740
2002-08-02717470731,189,000730
2002-08-0172737173691,000730
2002-07-3173747374427,000740
2002-07-3073757374824,000740
2002-07-2971737071693,000710
2002-07-26727470721,200,000720
2002-07-2574757273618,000730
2002-07-24728071801,266,000800
2002-07-2371737072872,000720
2002-07-2271737070539,000700
2002-07-1972737272792,000720
2002-07-1872737272529,000720
2002-07-1772737171492,000710
2002-07-1672737171667,000710
2002-07-1573747272465,000720
2002-07-1274757374818,000740
2002-07-1174757373464,000730
2002-07-1075777575467,000750
2002-07-0975777577442,000770
2002-07-0877787575565,000750
2002-07-0574777475668,000750
2002-07-0476777474687,000740
2002-07-03727672761,227,000760
2002-07-0272737172525,000720
2002-07-0173737173991,000730
2002-06-2872747272787,000720
2002-06-2772737070825,000700
2002-06-2672737171845,000710
2002-06-2574757275595,000750
2002-06-24717571741,093,000740
2002-06-2177777575899,000750
2002-06-20757772772,291,000770
2002-06-1978797575848,000750
2002-06-18808077781,033,000780
2002-06-1781827777919,000770
2002-06-14828380822,909,000820
2002-06-13828380811,262,000810
2002-06-1284858282685,000820
2002-06-1185858484827,000840
2002-06-1086868484853,000840
2002-06-0784858384843,000840
2002-06-06868684841,217,000840
2002-06-0585868586528,000860
2002-06-0486878484877,000840
2002-06-0386868586480,000860
2002-05-3185878485696,000850
2002-05-30858684841,041,000840
2002-05-2986878486899,000860
2002-05-28888886871,198,000870
2002-05-27878986882,100,000880
2002-05-24888985861,670,000860
2002-05-23878986892,873,000890
2002-05-22848784873,164,000870
2002-05-21858682842,055,000840
2002-05-20868883856,787,000850
2002-05-17818380811,295,000810
2002-05-16818279821,176,000820
2002-05-1581818080409,000800
2002-05-1481827880943,000800
2002-05-1381828080424,000800
2002-05-10828380811,248,000810
2002-05-0983848283646,000830
2002-05-0882838282615,000820
2002-05-0783838182566,000820
2002-05-0283848184753,000840
2002-05-0182838181691,000810
2002-04-30828280811,239,000810
2002-04-26858682831,849,000830
2002-04-25868784852,825,000850
2002-04-24848883876,627,000870
2002-04-23838481832,744,000830
2002-04-22808380831,655,000830
2002-04-19798178801,042,000800
2002-04-1878797778778,000780
2002-04-1779807778717,000780
2002-04-1676797678815,000780
2002-04-1577787676732,000760
2002-04-12808077781,099,000780
2002-04-1181838080743,000800
2002-04-1080827982693,000820
2002-04-09838380801,018,000800
2002-04-08838481841,448,000840
2002-04-05818580832,311,000830
2002-04-04788177791,638,000790
2002-04-03757975771,533,000770
2002-04-0275777476534,000760
2002-04-0176787575795,000750
2002-03-2980807878598,000780
2002-03-2880817980469,000800
2002-03-2780818081485,000810
2002-03-2682838080580,000800
2002-03-2582848182592,000820
2002-03-22838581821,304,000820
2002-03-20838481831,534,000830
2002-03-19828381831,785,000830
2002-03-1881828080705,000800
2002-03-15828480811,249,000810
2002-03-1483848181676,000810
2002-03-13848683833,171,000830
2002-03-12808580834,344,000830
2002-03-11808178791,843,000790
2002-03-08818179793,086,000790
2002-03-0780807880887,000800
2002-03-06808178781,324,000780
2002-03-05828479792,103,000790
2002-03-04818279824,027,000820
2002-03-01758073804,097,000800
2002-02-28747572742,078,000740
2002-02-27707570753,226,000750
2002-02-26727270701,002,000700
2002-02-2569716969582,000690
2002-02-22707169691,048,000690
2002-02-21697268721,319,000720
2002-02-2070706969802,000690
2002-02-19717169691,056,000690
2002-02-1871717070435,000700
2002-02-1571726969932,000690
2002-02-14697269691,368,000690
2002-02-13697168691,150,000690
2002-02-12686967681,013,000680
2002-02-08656764651,752,000650
2002-02-0765666464842,000640
2002-02-0665666464952,000640
2002-02-0567696566850,000660
2002-02-0469706869483,000690
2002-02-0171716969509,000690
2002-01-3169726970710,000700
2002-01-3071716969762,000690
2002-01-2972737171414,000710
2002-01-2872737172526,000720
2002-01-2572737171457,000710
2002-01-2473737172708,000720
2002-01-2371737073645,000730
2002-01-2272737070787,000700
2002-01-2170726971577,000710
2002-01-1868716870836,000700
2002-01-1768696768468,000680
2002-01-16677066701,132,000700
2002-01-15656965671,035,000670
2002-01-11747571711,206,000710
2002-01-10757672741,591,000740
2002-01-0977777575960,000750
2002-01-08747773761,911,000760
2002-01-0770747073945,000730
2002-01-0473737072390,000720

分割・併合履歴 : [2017-09-27]1株→0.1株